南都物业(603506)股票行情
南都物业(603506)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 12.48 | 12.15 | -0.26 | -2.10% | 12.00 | 12.48 | 44358 | 5392.26 | 2.36% |
| 2025-06-16 | 12.24 | 12.41 | 0.32 | 2.65% | 12.05 | 12.52 | 81155 | 9988.17 | 4.32% |
| 2025-06-13 | 12.18 | 12.09 | -0.12 | -0.98% | 11.79 | 12.21 | 78678 | 9439.96 | 4.19% |
| 2025-06-12 | 12.31 | 12.21 | -0.30 | -2.40% | 12.11 | 12.51 | 84843 | 10417.52 | 4.52% |
| 2025-06-11 | 12.51 | 12.51 | 0.15 | 1.21% | 12.25 | 12.61 | 87328 | 10864.49 | 4.65% |
| 2025-06-10 | 13.63 | 12.36 | -1.13 | -8.38% | 12.15 | 13.67 | 160869 | 20448.82 | 8.57% |
| 2025-06-09 | 13.92 | 13.49 | -0.26 | -1.89% | 13.26 | 13.97 | 91212 | 12347.66 | 4.86% |
| 2025-06-06 | 13.80 | 13.75 | -0.25 | -1.79% | 13.34 | 14.19 | 141773 | 19340.87 | 7.55% |
| 2025-06-05 | 14.04 | 14.00 | 0.27 | 1.97% | 13.45 | 14.60 | 181734 | 25561.47 | 9.68% |
| 2025-06-04 | 13.99 | 13.73 | -0.16 | -1.15% | 13.51 | 14.98 | 234186 | 32870.73 | 12.47% |
| 2025-06-03 | 12.98 | 13.89 | 1.26 | 9.98% | 12.98 | 13.89 | 75157 | 10176.45 | 4.00% |
| 2025-05-30 | 12.80 | 12.63 | -0.17 | -1.33% | 12.51 | 13.83 | 221804 | 28912.18 | 11.81% |
| 2025-05-29 | 12.54 | 12.80 | 0.63 | 5.18% | 12.36 | 13.39 | 277713 | 35883.33 | 14.79% |
| 2025-05-28 | 11.40 | 12.17 | 1.11 | 10.04% | 11.37 | 12.17 | 129107 | 15231.13 | 6.88% |
| 2025-05-27 | 11.08 | 11.06 | -0.03 | -0.27% | 10.91 | 11.14 | 18617 | 2053.56 | 0.99% |
| 2025-05-26 | 11.00 | 11.09 | 0.10 | 0.91% | 10.97 | 11.22 | 18988 | 2102.17 | 1.01% |
| 2025-05-23 | 11.20 | 10.99 | -0.27 | -2.40% | 10.97 | 11.27 | 28247 | 3132.28 | 1.50% |
| 2025-05-22 | 11.48 | 11.26 | -0.34 | -2.93% | 11.18 | 11.65 | 50606 | 5763.09 | 2.69% |
| 2025-05-21 | 11.63 | 11.60 | -0.04 | -0.34% | 11.43 | 11.96 | 44675 | 5200.48 | 2.38% |
| 2025-05-20 | 11.49 | 11.64 | 0.15 | 1.31% | 11.30 | 11.99 | 60105 | 6954.20 | 3.20% |
| 2025-05-19 | 10.93 | 11.49 | 0.59 | 5.41% | 10.90 | 11.80 | 83986 | 9565.85 | 4.47% |
| 2025-05-16 | 10.91 | 10.90 | 0.04 | 0.37% | 10.83 | 10.98 | 32787 | 3580.60 | 1.75% |
| 2025-05-15 | 11.22 | 10.86 | -0.36 | -3.21% | 10.82 | 11.29 | 47878 | 5239.85 | 2.55% |
| 2025-05-14 | 10.92 | 11.22 | 0.24 | 2.19% | 10.85 | 11.39 | 80911 | 9005.63 | 4.31% |
| 2025-05-13 | 11.16 | 10.98 | -0.09 | -0.81% | 10.90 | 11.20 | 42669 | 4709.10 | 2.27% |
| 2025-05-12 | 10.94 | 11.07 | 0.22 | 2.03% | 10.75 | 11.22 | 77406 | 8544.27 | 4.12% |
| 2025-05-09 | 10.96 | 10.85 | -0.05 | -0.46% | 10.82 | 11.42 | 73378 | 8114.28 | 3.91% |
| 2025-05-08 | 10.94 | 10.90 | -0.14 | -1.27% | 10.83 | 11.08 | 89541 | 9799.20 | 4.77% |
| 2025-05-07 | 11.09 | 11.04 | 0.18 | 1.66% | 10.96 | 11.95 | 165529 | 18934.20 | 8.82% |
| 2025-05-06 | 10.51 | 10.86 | 0.41 | 3.92% | 10.29 | 10.90 | 61472 | 6553.72 | 3.27% |
| 2025-04-30 | 10.39 | 10.45 | 0.06 | 0.58% | 10.32 | 10.95 | 60615 | 6402.31 | 3.23% |
| 2025-04-29 | 10.25 | 10.39 | 0.14 | 1.37% | 10.21 | 10.53 | 52685 | 5466.93 | 2.81% |
| 2025-04-28 | 10.09 | 10.25 | 0.08 | 0.79% | 9.90 | 10.42 | 83009 | 8441.42 | 4.42% |
| 2025-04-25 | 10.35 | 10.17 | 0.11 | 1.09% | 10.06 | 10.60 | 85516 | 8816.71 | 4.55% |
| 2025-04-24 | 10.13 | 10.06 | -0.11 | -1.08% | 9.90 | 10.65 | 96161 | 9774.63 | 5.12% |
| 2025-04-23 | 10.29 | 10.17 | -0.12 | -1.17% | 10.08 | 10.46 | 68185 | 6998.96 | 3.63% |
| 2025-04-22 | 10.74 | 10.29 | -0.45 | -4.19% | 10.24 | 10.76 | 97508 | 10183.13 | 5.19% |
| 2025-04-21 | 10.42 | 10.74 | 0.30 | 2.87% | 10.21 | 11.02 | 158203 | 16792.21 | 8.43% |
| 2025-04-18 | 10.95 | 10.44 | -0.09 | -0.85% | 9.89 | 11.27 | 185367 | 19316.10 | 9.87% |
| 2025-04-17 | 9.57 | 10.53 | 0.96 | 10.03% | 9.47 | 10.53 | 98781 | 9953.86 | 5.26% |
| 2025-04-16 | 10.00 | 9.57 | -0.52 | -5.15% | 9.47 | 10.25 | 73712 | 7227.45 | 3.93% |
| 2025-04-15 | 10.39 | 10.09 | -0.31 | -2.98% | 9.85 | 10.45 | 61591 | 6265.66 | 3.28% |
| 2025-04-14 | 10.73 | 10.40 | -0.30 | -2.80% | 10.13 | 10.73 | 84430 | 8780.07 | 4.50% |
| 2025-04-11 | 10.13 | 10.70 | 0.42 | 4.09% | 10.13 | 10.86 | 62289 | 6608.55 | 3.32% |
| 2025-04-10 | 9.85 | 10.28 | 0.43 | 4.37% | 9.85 | 10.40 | 53246 | 5424.11 | 2.84% |
| 2025-04-09 | 9.20 | 9.85 | 0.49 | 5.24% | 8.65 | 9.98 | 76684 | 7244.31 | 4.08% |
| 2025-04-08 | 9.98 | 9.36 | -0.56 | -5.65% | 9.04 | 10.00 | 82392 | 7721.26 | 4.39% |
| 2025-04-07 | 10.35 | 9.92 | -1.10 | -9.98% | 9.92 | 10.35 | 57675 | 5838.03 | 3.07% |
| 2025-04-03 | 10.70 | 11.02 | 0.18 | 1.66% | 10.70 | 11.15 | 35786 | 3913.03 | 1.91% |
| 2025-04-02 | 10.85 | 10.84 | -0.01 | -0.09% | 10.68 | 11.28 | 36481 | 4008.57 | 1.94% |
| 2025-04-01 | 11.14 | 10.85 | -0.21 | -1.90% | 10.75 | 11.30 | 41825 | 4586.07 | 2.23% |
| 2025-03-31 | 11.20 | 11.06 | -0.10 | -0.90% | 10.80 | 11.20 | 30629 | 3355.13 | 1.63% |
| 2025-03-28 | 10.94 | 11.16 | 0.13 | 1.18% | 10.91 | 11.32 | 36489 | 4062.27 | 1.94% |
| 2025-03-27 | 11.60 | 11.03 | -0.68 | -5.81% | 10.90 | 11.70 | 87767 | 9833.46 | 4.67% |
| 2025-03-26 | 11.37 | 11.71 | 0.22 | 1.91% | 11.30 | 11.79 | 67567 | 7800.01 | 3.60% |
| 2025-03-25 | 11.16 | 11.49 | 0.38 | 3.42% | 11.16 | 11.82 | 63943 | 7342.39 | 3.41% |
| 2025-03-24 | 11.30 | 11.11 | -0.23 | -2.03% | 10.95 | 11.40 | 65873 | 7363.05 | 3.51% |
| 2025-03-21 | 11.59 | 11.34 | -0.46 | -3.90% | 11.20 | 11.89 | 119282 | 13689.36 | 6.35% |
| 2025-03-20 | 11.21 | 11.80 | 0.64 | 5.73% | 11.15 | 12.28 | 188198 | 22411.56 | 10.02% |
| 2025-03-19 | 11.14 | 11.16 | 0.07 | 0.63% | 11.08 | 11.72 | 100529 | 11360.32 | 5.35% |
| 2025-03-18 | 10.77 | 11.09 | 0.19 | 1.74% | 10.70 | 11.30 | 113600 | 12578.49 | 6.05% |
| 2025-03-17 | 10.27 | 10.90 | 0.55 | 5.31% | 10.27 | 11.16 | 135529 | 14485.91 | 7.22% |
| 2025-03-14 | 10.60 | 10.35 | -0.13 | -1.24% | 10.18 | 10.69 | 73027 | 7560.98 | 3.89% |
| 2025-03-13 | 10.46 | 10.48 | 0.02 | 0.19% | 10.38 | 10.81 | 113830 | 12010.54 | 6.06% |
| 2025-03-12 | 10.33 | 10.46 | -0.17 | -1.60% | 10.20 | 10.52 | 125761 | 12994.13 | 6.70% |
| 2025-03-11 | 10.21 | 10.63 | 0.21 | 2.02% | 9.96 | 11.20 | 255503 | 26605.52 | 13.61% |
| 2025-03-10 | 9.66 | 10.42 | 0.95 | 10.03% | 9.66 | 10.42 | 62528 | 6427.39 | 3.33% |
| 2025-03-07 | 9.63 | 9.47 | -0.20 | -2.07% | 9.36 | 9.66 | 44319 | 4192.65 | 2.36% |
| 2025-03-06 | 9.77 | 9.67 | -0.10 | -1.02% | 9.60 | 9.93 | 63194 | 6172.69 | 3.37% |
| 2025-03-05 | 9.88 | 9.77 | -0.08 | -0.81% | 9.68 | 9.89 | 25160 | 2455.22 | 1.34% |
| 2025-03-04 | 9.68 | 9.85 | 0.17 | 1.76% | 9.52 | 9.90 | 29748 | 2907.24 | 1.58% |
| 2025-03-03 | 9.83 | 9.68 | -0.08 | -0.82% | 9.58 | 10.00 | 39565 | 3869.49 | 2.11% |
| 2025-02-28 | 9.75 | 9.76 | 0.01 | 0.10% | 9.73 | 9.98 | 47505 | 4682.94 | 2.53% |
| 2025-02-27 | 9.68 | 9.75 | 0.07 | 0.72% | 9.56 | 9.82 | 31122 | 3009.45 | 1.66% |
| 2025-02-26 | 9.64 | 9.68 | 0.10 | 1.04% | 9.58 | 9.83 | 22968 | 2223.25 | 1.22% |
| 2025-02-25 | 9.41 | 9.58 | -0.02 | -0.21% | 9.41 | 9.78 | 36817 | 3541.23 | 1.96% |
| 2025-02-24 | 9.49 | 9.60 | 0.05 | 0.52% | 9.40 | 9.87 | 41606 | 3982.61 | 2.22% |
| 2025-02-21 | 9.63 | 9.55 | -0.14 | -1.44% | 9.52 | 9.93 | 43552 | 4207.17 | 2.32% |
| 2025-02-20 | 9.67 | 9.69 | 0.02 | 0.21% | 9.56 | 9.75 | 24087 | 2329.17 | 1.28% |
| 2025-02-19 | 9.40 | 9.67 | 0.20 | 2.11% | 9.36 | 9.70 | 51528 | 4924.92 | 2.74% |
上证大盘股票行情在线 K线走势图
